시장 데이터를 불러오는 중
M&T Bank Corporation Depositary Shares each representing a 1/400th ownership interest in a share of Perpetual 7.500% Non-Cumulative Preferred Stock, Series J · MTB-PJ · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,674 | ₩33,861 | ₩33,647 | ₩33,674 | 0.00% | 5.6만 |
| 2026.10.08 | ₩33,567 | ₩33,834 | ₩33,460 | ₩33,674 | +0.32% | 9.6만 |
| 2026.10.07 | ₩33,593 | ₩33,699 | ₩33,526 | ₩33,580 | -0.04% | 7.4만 |
| 2026.10.06 | ₩33,727 | ₩33,928 | ₩33,567 | ₩33,767 | +0.12% | 6.9만 |
| 2026.10.05 | ₩33,727 | ₩33,915 | ₩33,687 | ₩33,781 | +0.16% | 6.7만 |
| 2026.10.02 | ₩33,727 | ₩34,129 | ₩33,642 | ₩33,888 | +0.48% | 6.8만 |
| 2026.10.01 | ₩33,500 | ₩33,861 | ₩33,500 | ₩33,727 | +0.68% | 8.2만 |
| 2026.09.30 | ₩33,660 | ₩33,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,513 |
| -0.44% |
| 27.9만 |
| 2026.09.29 | ₩33,767 | ₩33,861 | ₩33,609 | ₩33,700 | -0.20% | 5.3만 |
|---|
| 2026.09.28 | ₩34,048 | ₩34,115 | ₩33,620 | ₩33,767 | -0.83% | 9.6만 |
|---|
| 2026.09.25 | ₩34,062 | ₩34,102 | ₩33,861 | ₩33,968 | -0.28% | 5.7만 |
|---|
| 2026.09.24 | ₩33,928 | ₩34,129 | ₩33,821 | ₩33,981 | +0.16% | 13만 |
|---|
| 2026.09.23 | ₩34,142 | ₩34,289 | ₩33,874 | ₩33,955 | -0.55% | 10만 |
|---|
| 2026.09.22 | ₩34,316 | ₩34,490 | ₩34,142 | ₩34,155 | -0.47% | 4.5만 |
|---|
| 2026.09.21 | ₩34,383 | ₩34,383 | ₩34,169 | ₩34,289 | -0.27% | 4.9만 |
|---|
| 2026.09.18 | ₩34,343 | ₩34,530 | ₩34,329 | ₩34,338 | -0.01% | 4.3만 |
|---|
| 2026.09.17 | ₩34,517 | ₩34,717 | ₩34,356 | ₩34,410 | -0.31% | 5.9만 |
|---|
| 2026.09.16 | ₩34,142 | ₩34,744 | ₩34,142 | ₩34,664 | +1.53% | 15.9만 |
|---|
| 2026.09.15 | ₩34,289 | ₩34,306 | ₩34,073 | ₩34,129 | -0.47% | 15.2만 |
|---|
| 2026.09.14 | ₩34,222 | ₩34,691 | ₩34,035 | ₩34,129 | -0.27% | 13.3만 |
|---|
| 2026.09.11 | ₩34,329 | ₩34,503 | ₩34,169 | ₩34,222 | -0.31% | 5만 |
|---|
| 2026.09.10 | ₩34,530 | ₩34,584 | ₩34,316 | ₩34,316 | -0.62% | 4.9만 |
|---|
| 2026.09.09 | ₩34,731 | ₩34,878 | ₩34,544 | ₩34,544 | -0.54% | 7.8만 |
|---|
| 2026.09.08 | ₩34,731 | ₩34,932 | ₩34,664 | ₩34,731 | 0.00% | 2.5만 |
|---|
| 2026.09.04 | ₩34,811 | ₩34,985 | ₩34,637 | ₩34,704 | -0.31% | 2.4만 |
|---|
| 2026.09.03 | ₩34,878 | ₩35,012 | ₩34,800 | ₩34,811 | -0.19% | 2.3만 |
|---|
| 2026.09.02 | ₩35,226 | ₩35,226 | ₩34,811 | ₩34,825 | -1.14% | 7만 |
|---|
| 2026.09.01 | ₩35,373 | ₩35,467 | ₩35,092 | ₩35,132 | -0.68% | 15.7만 |
|---|
| 2026.08.31 | ₩35,802 | ₩36,042 | ₩35,591 | ₩35,869 | +0.19% | 4.4만 |
|---|
| 2026.08.28 | ₩36,029 | ₩36,029 | ₩35,487 | ₩35,841 | -0.52% | 4만 |
|---|
| 2026.08.27 | ₩35,842 | ₩35,936 | ₩35,534 | ₩35,922 | +0.22% | 5.3만 |
|---|
| 2026.08.26 | ₩35,802 | ₩35,949 | ₩35,708 | ₩35,708 | -0.26% | 3.4만 |
|---|
| 2026.08.25 | ₩35,802 | ₩36,029 | ₩35,709 | ₩35,842 | +0.11% | 8만 |
|---|
| 2026.08.24 | ₩35,507 | ₩35,815 | ₩35,414 | ₩35,695 | +0.53% | 2.7만 |
|---|
| 2026.08.21 | ₩35,574 | ₩35,574 | ₩35,400 | ₩35,427 | -0.41% | 3만 |
|---|
| 2026.08.20 | ₩35,588 | ₩35,588 | ₩35,387 | ₩35,494 | -0.26% | 3.8만 |
|---|
| 2026.08.19 | ₩35,641 | ₩35,707 | ₩35,507 | ₩35,588 | -0.15% | 3.7만 |
|---|
| 2026.08.18 | ₩35,427 | ₩35,574 | ₩35,387 | ₩35,521 | +0.26% | 2.4만 |
|---|
| 2026.08.17 | ₩35,480 | ₩35,507 | ₩35,353 | ₩35,434 | -0.13% | 3.3만 |
|---|
| 2026.08.14 | ₩35,480 | ₩35,534 | ₩35,365 | ₩35,480 | 0.00% | 2.1만 |
|---|
| 2026.08.13 | ₩35,467 | ₩35,547 | ₩35,373 | ₩35,454 | -0.04% | 3.5만 |
|---|
| 2026.08.12 | ₩35,360 | ₩35,440 | ₩35,280 | ₩35,347 | -0.04% | 3.6만 |
|---|
| 2026.08.11 | ₩35,440 | ₩35,480 | ₩35,280 | ₩35,347 | -0.26% | 2.3만 |
|---|
| 2026.08.10 | ₩35,360 | ₩35,534 | ₩35,199 | ₩35,414 | +0.15% | 8.9만 |
|---|
| 2026.08.07 | ₩35,146 | ₩35,507 | ₩35,106 | ₩35,306 | +0.46% | 5.5만 |
|---|
| 2026.08.06 | ₩35,012 | ₩35,119 | ₩34,958 | ₩35,092 | +0.23% | 5.7만 |
|---|
| 2026.08.05 | ₩35,159 | ₩35,173 | ₩34,958 | ₩34,958 | -0.57% | 2.9만 |
|---|
| 2026.08.04 | ₩35,146 | ₩35,186 | ₩35,025 | ₩35,087 | -0.17% | 3.9만 |
|---|
| 2026.08.03 | ₩35,106 | ₩35,186 | ₩35,037 | ₩35,079 | -0.08% | 2만 |
|---|
| 2026.07.31 | ₩35,146 | ₩35,213 | ₩34,938 | ₩34,999 | -0.42% | 8.6만 |
|---|
| 2026.07.30 | ₩34,851 | ₩35,159 | ₩34,704 | ₩35,159 | +0.88% | 5.6만 |
|---|
| 2026.07.29 | ₩34,798 | ₩34,858 | ₩34,691 | ₩34,851 | +0.15% | 4.3만 |
|---|
| 2026.07.28 | ₩34,771 | ₩34,918 | ₩34,758 | ₩34,798 | +0.08% | 3.3만 |
|---|
| 2026.07.27 | ₩34,905 | ₩34,905 | ₩34,758 | ₩34,798 | -0.31% | 2.9만 |
|---|
| 2026.07.24 | ₩34,905 | ₩34,905 | ₩34,758 | ₩34,771 | -0.38% | 2만 |
|---|
| 2026.07.23 | ₩34,838 | ₩34,865 | ₩34,758 | ₩34,778 | -0.17% | 2.8만 |
|---|
| 2026.07.22 | ₩34,918 | ₩35,025 | ₩34,838 | ₩34,892 | -0.08% | 1.9만 |
|---|
| 2026.07.21 | ₩34,999 | ₩35,039 | ₩34,871 | ₩34,878 | -0.34% | 3.1만 |
|---|
| 2026.07.20 | ₩34,972 | ₩35,066 | ₩34,932 | ₩34,945 | -0.08% | 4.7만 |
|---|
| 2026.07.17 | ₩34,784 | ₩34,945 | ₩34,677 | ₩34,945 | +0.46% | 5.7만 |
|---|
| 2026.07.16 | ₩35,025 | ₩35,025 | ₩34,691 | ₩34,731 | -0.84% | 11.1만 |
|---|
| 2026.07.15 | ₩35,052 | ₩35,132 | ₩34,932 | ₩35,025 | -0.08% | 5.2만 |
|---|
| 2026.07.14 | ₩34,932 | ₩35,052 | ₩34,878 | ₩34,932 | 0.00% | 2.6만 |
|---|
| 2026.07.13 | ₩34,918 | ₩34,932 | ₩34,865 | ₩34,932 | +0.04% | 3만 |
|---|
| 2026.07.10 | ₩34,958 | ₩34,958 | ₩34,878 | ₩34,905 | -0.15% | 1.7만 |
|---|
| 2026.07.09 | ₩34,918 | ₩34,972 | ₩34,878 | ₩34,878 | -0.11% | 1.9만 |
|---|
| 2026.07.08 | ₩34,932 | ₩35,039 | ₩34,811 | ₩34,851 | -0.23% | 4.8만 |
|---|
| 2026.07.07 | ₩34,985 | ₩35,066 | ₩34,798 | ₩34,878 | -0.31% | 4.5만 |
|---|
| 2026.07.06 | ₩34,838 | ₩34,999 | ₩34,758 | ₩34,892 | +0.15% | 3.3만 |
|---|
| 2026.07.02 | ₩34,865 | ₩34,905 | ₩34,731 | ₩34,758 | -0.31% | 1.6만 |
|---|
| 2026.07.01 | ₩34,771 | ₩34,892 | ₩34,637 | ₩34,758 | -0.04% | 2.5만 |
|---|
| 2026.06.30 | ₩34,637 | ₩34,851 | ₩34,517 | ₩34,798 | +0.46% | 36.6만 |
|---|
| 2026.06.29 | ₩34,584 | ₩34,731 | ₩34,437 | ₩34,544 | -0.12% | 8.6만 |
|---|
| 2026.06.26 | ₩34,530 | ₩34,597 | ₩34,423 | ₩34,503 | -0.08% | 4.5만 |
|---|
| 2026.06.25 | ₩34,691 | ₩34,771 | ₩34,530 | ₩34,597 | -0.27% | 3.4만 |
|---|
| 2026.06.24 | ₩34,691 | ₩34,798 | ₩34,544 | ₩34,584 | -0.31% | 6.2만 |
|---|
| 2026.06.23 | ₩34,637 | ₩34,770 | ₩34,530 | ₩34,611 | -0.08% | 3만 |
|---|
| 2026.06.22 | ₩34,972 | ₩34,972 | ₩34,544 | ₩34,651 | -0.92% | 6.1만 |
|---|
| 2026.06.18 | ₩34,838 | ₩34,985 | ₩34,811 | ₩34,892 | +0.15% | 5.4만 |
|---|
| 2026.06.17 | ₩34,851 | ₩34,918 | ₩34,664 | ₩34,838 | -0.04% | 5.8만 |
|---|
| 2026.06.16 | ₩34,758 | ₩34,905 | ₩34,651 | ₩34,691 | -0.19% | 4.9만 |
|---|
| 2026.06.15 | ₩34,718 | ₩34,798 | ₩34,544 | ₩34,664 | -0.15% | 5.9만 |
|---|
| 2026.06.12 | ₩34,597 | ₩34,704 | ₩34,477 | ₩34,560 | -0.11% | 4.1만 |
|---|
| 2026.06.11 | ₩34,477 | ₩34,677 | ₩34,463 | ₩34,503 | +0.08% | 5만 |
|---|
| 2026.06.10 | ₩34,718 | ₩34,731 | ₩34,450 | ₩34,490 | -0.66% | 6.5만 |
|---|
| 2026.06.09 | ₩34,624 | ₩34,731 | ₩34,530 | ₩34,644 | +0.06% | 4.4만 |
|---|
| 2026.06.08 | ₩34,718 | ₩34,718 | ₩34,530 | ₩34,624 | -0.27% | 3만 |
|---|
| 2026.06.05 | ₩34,691 | ₩34,784 | ₩34,544 | ₩34,597 | -0.27% | 4.4만 |
|---|
| 2026.06.04 | ₩34,851 | ₩34,880 | ₩34,651 | ₩34,718 | -0.38% | 3.3만 |
|---|
| 2026.06.03 | ₩34,878 | ₩34,878 | ₩34,584 | ₩34,771 | -0.31% | 4.9만 |
|---|
| 2026.06.02 | ₩34,677 | ₩34,892 | ₩34,584 | ₩34,892 | +0.62% | 4.8만 |
|---|
| 2026.06.01 | ₩34,557 | ₩34,798 | ₩34,524 | ₩34,758 | +0.58% | 5.5만 |
|---|
| 2026.05.29 | ₩35,199 | ₩35,347 | ₩35,132 | ₩35,132 | -0.19% | 6.5만 |
|---|
| 2026.05.28 | ₩35,199 | ₩35,226 | ₩35,106 | ₩35,199 | 0.00% | 3.9만 |
|---|
| 2026.05.27 | ₩35,132 | ₩35,219 | ₩35,045 | ₩35,199 | +0.19% | 4.7만 |
|---|
| 2026.05.26 | ₩35,092 | ₩35,092 | ₩34,928 | ₩35,052 | -0.11% | 2.9만 |
|---|
| 2026.05.22 | ₩35,079 | ₩35,079 | ₩34,865 | ₩34,999 | -0.23% | 3.3만 |
|---|
| 2026.05.21 | ₩35,012 | ₩35,052 | ₩34,744 | ₩35,025 | +0.04% | 8.9만 |
|---|
| 2026.05.20 | ₩35,066 | ₩35,132 | ₩34,858 | ₩35,132 | +0.19% | 3.1만 |
|---|
| 2026.05.19 | ₩35,240 | ₩35,240 | ₩34,851 | ₩34,999 | -0.68% | 12만 |
|---|
| 2026.05.18 | ₩35,561 | ₩35,584 | ₩35,253 | ₩35,347 | -0.60% | 4.9만 |
|---|
| 2026.05.15 | ₩35,574 | ₩35,668 | ₩35,306 | ₩35,347 | -0.64% | 3만 |
|---|
| 2026.05.14 | ₩35,815 | ₩35,962 | ₩35,668 | ₩35,708 | -0.30% | 4.4만 |
|---|
| 2026.05.13 | ₩35,775 | ₩35,936 | ₩35,735 | ₩35,815 | +0.11% | 3.9만 |
|---|
| 2026.05.12 | ₩35,895 | ₩35,962 | ₩35,735 | ₩35,815 | -0.22% | 3.8만 |
|---|
| 2026.05.11 | ₩35,842 | ₩35,949 | ₩35,708 | ₩35,895 | +0.15% | 4.1만 |
|---|
| 2026.05.08 | ₩35,828 | ₩35,855 | ₩35,668 | ₩35,828 | 0.00% | 1.6만 |
|---|
| 2026.05.07 | ₩35,762 | ₩35,827 | ₩35,467 | ₩35,735 | -0.07% | 1.8만 |
|---|
| 2026.05.06 | ₩35,601 | ₩35,775 | ₩35,534 | ₩35,681 | +0.23% | 2.9만 |
|---|
| 2026.05.05 | ₩35,534 | ₩35,707 | ₩35,467 | ₩35,507 | -0.08% | 3.1만 |
|---|
| 2026.05.04 | ₩35,668 | ₩35,695 | ₩35,480 | ₩35,534 | -0.38% | 2.4만 |
|---|
| 2026.05.01 | ₩35,480 | ₩35,735 | ₩35,459 | ₩35,628 | +0.41% | 1.8만 |
|---|
| 2026.04.30 | ₩35,373 | ₩35,721 | ₩35,293 | ₩35,588 | +0.61% | 7.8만 |
|---|
| 2026.04.29 | ₩35,427 | ₩35,480 | ₩35,240 | ₩35,293 | -0.38% | 3만 |
|---|
| 2026.04.28 | ₩35,467 | ₩35,534 | ₩35,213 | ₩35,320 | -0.42% | 1.9만 |
|---|
| 2026.04.27 | ₩35,454 | ₩35,534 | ₩35,333 | ₩35,400 | -0.15% | 3.3만 |
|---|
| 2026.04.24 | ₩35,414 | ₩35,561 | ₩35,344 | ₩35,360 | -0.15% | 3.1만 |
|---|
| 2026.04.23 | ₩35,427 | ₩35,547 | ₩35,333 | ₩35,347 | -0.23% | 2만 |
|---|
| 2026.04.22 | ₩35,240 | ₩35,385 | ₩35,066 | ₩35,347 | +0.30% | 1.5만 |
|---|
| 2026.04.21 | ₩35,280 | ₩35,400 | ₩35,092 | ₩35,092 | -0.53% | 2.7만 |
|---|
| 2026.04.20 | ₩35,280 | ₩35,480 | ₩35,186 | ₩35,293 | +0.04% | 4.7만 |
|---|
| 2026.04.17 | ₩35,333 | ₩35,501 | ₩35,241 | ₩35,280 | -0.15% | 3.4만 |
|---|
| 2026.04.16 | ₩35,507 | ₩35,641 | ₩35,213 | ₩35,213 | -0.83% | 4.2만 |
|---|
| 2026.04.15 | ₩35,467 | ₩35,762 | ₩35,467 | ₩35,570 | +0.29% | 4.9만 |
|---|
| 2026.04.14 | ₩34,999 | ₩35,467 | ₩34,999 | ₩35,400 | +1.15% | 4.6만 |
|---|
| 2026.04.13 | ₩34,811 | ₩35,240 | ₩34,811 | ₩34,958 | +0.42% | 9.8만 |
|---|
| 2026.04.10 | ₩34,892 | ₩34,999 | ₩34,845 | ₩34,865 | -0.08% | 3.5만 |
|---|
| 2026.04.09 | ₩34,704 | ₩34,878 | ₩34,664 | ₩34,865 | +0.46% | 8만 |
|---|
| 2026.04.08 | ₩34,892 | ₩34,892 | ₩34,677 | ₩34,691 | -0.58% | 0 |
|---|
| 2026.04.07 | ₩34,611 | ₩34,611 | ₩34,329 | ₩34,597 | -0.04% | 5.6만 |
|---|
| 2026.04.06 | ₩34,691 | ₩34,718 | ₩34,597 | ₩34,611 | -0.23% | 5.1만 |
|---|
| 2026.04.02 | ₩34,423 | ₩34,664 | ₩34,356 | ₩34,597 | +0.51% | 5.9만 |
|---|
| 2026.04.01 | ₩34,410 | ₩35,025 | ₩34,356 | ₩34,396 | -0.04% | 3.7만 |
|---|
| 2026.03.31 | ₩34,303 | ₩34,463 | ₩34,196 | ₩34,303 | 0.00% | 24.5만 |
|---|
| 2026.03.30 | ₩34,370 | ₩34,530 | ₩34,209 | ₩34,249 | -0.35% | 3만 |
|---|
| 2026.03.27 | ₩34,276 | ₩34,597 | ₩34,209 | ₩34,289 | +0.04% | 3.8만 |
|---|
| 2026.03.26 | ₩34,423 | ₩34,570 | ₩34,155 | ₩34,222 | -0.58% | 4.5만 |
|---|
| 2026.03.25 | ₩34,530 | ₩34,664 | ₩34,396 | ₩34,543 | +0.04% | 3.9만 |
|---|
| 2026.03.24 | ₩34,423 | ₩34,517 | ₩34,222 | ₩34,343 | -0.23% | 3.5만 |
|---|
| 2026.03.23 | ₩34,529 | ₩34,555 | ₩34,169 | ₩34,423 | -0.31% | 4.8만 |
|---|
| 2026.03.20 | ₩34,597 | ₩34,758 | ₩34,129 | ₩34,155 | -1.28% | 5.6만 |
|---|
| 2026.03.19 | ₩34,570 | ₩34,818 | ₩34,570 | ₩34,771 | +0.58% | 3.3만 |
|---|
| 2026.03.18 | ₩34,918 | ₩34,918 | ₩34,691 | ₩34,744 | -0.50% | 4.5만 |
|---|
| 2026.03.17 | ₩35,066 | ₩35,266 | ₩34,892 | ₩34,892 | -0.50% | 4.5만 |
|---|
| 2026.03.16 | ₩35,153 | ₩35,320 | ₩34,999 | ₩35,079 | -0.21% | 5.9만 |
|---|
| 2026.03.13 | ₩35,226 | ₩35,333 | ₩34,999 | ₩34,999 | -0.65% | 2.5만 |
|---|
| 2026.03.12 | ₩35,400 | ₩35,400 | ₩34,932 | ₩34,999 | -1.13% | 2.8만 |
|---|
| 2026.03.11 | ₩35,306 | ₩35,387 | ₩35,079 | ₩35,119 | -0.53% | 2.6만 |
|---|
| 2026.03.10 | ₩35,186 | ₩35,306 | ₩35,127 | ₩35,226 | +0.11% | 826 |
|---|
| 2026.03.09 | ₩35,186 | ₩35,306 | ₩35,127 | ₩35,226 | +0.11% | 1 |
|---|
| 2026.03.06 | ₩35,199 | ₩35,427 | ₩34,972 | ₩35,347 | +0.42% | 1 |
|---|
| 2026.03.05 | ₩35,333 | ₩35,400 | ₩35,226 | ₩35,253 | -0.23% | 1 |
|---|
| 2026.03.04 | ₩35,454 | ₩35,494 | ₩35,320 | ₩35,380 | -0.21% | 1 |
|---|
| 2026.03.03 | ₩35,387 | ₩35,427 | ₩35,213 | ₩35,427 | +0.11% | 1 |
|---|
| 2026.03.02 | ₩35,387 | ₩35,507 | ₩35,320 | ₩35,454 | +0.19% | 1 |
|---|
| 2026.02.27 | ₩35,895 | ₩35,936 | ₩35,561 | ₩35,936 | +0.11% | 1 |
|---|
| 2026.02.26 | ₩35,962 | ₩36,016 | ₩35,909 | ₩35,949 | -0.04% | 3.4만 |
|---|
| 2026.02.25 | ₩35,989 | ₩36,011 | ₩35,882 | ₩35,962 | -0.07% | 1 |
|---|
| 2026.02.24 | ₩36,016 | ₩36,096 | ₩35,915 | ₩35,922 | -0.26% | 1 |
|---|
| 2026.02.23 | ₩36,056 | ₩36,176 | ₩36,002 | ₩36,002 | -0.15% | 1 |
|---|
| 2026.02.20 | ₩36,069 | ₩36,109 | ₩35,942 | ₩35,962 | -0.30% | 1.8만 |
|---|
| 2026.02.19 | ₩36,016 | ₩36,096 | ₩35,936 | ₩36,002 | -0.04% | 2.8만 |
|---|
| 2026.02.18 | ₩36,123 | ₩36,136 | ₩35,949 | ₩36,029 | -0.26% | 4.4만 |
|---|
| 2026.02.17 | ₩36,123 | ₩36,176 | ₩35,936 | ₩36,109 | -0.04% | 4.4만 |
|---|
| 2026.02.13 | ₩36,016 | ₩36,243 | ₩35,922 | ₩35,976 | -0.11% | 3.5만 |
|---|
| 2026.02.12 | ₩36,096 | ₩36,170 | ₩35,922 | ₩35,922 | -0.48% | 4.1만 |
|---|
| 2026.02.11 | ₩36,083 | ₩36,136 | ₩35,989 | ₩36,056 | -0.07% | 3.2만 |
|---|
| 2026.02.10 | ₩36,123 | ₩36,136 | ₩35,976 | ₩36,002 | -0.33% | 3.9만 |
|---|
| 2026.02.09 | ₩35,976 | ₩36,136 | ₩35,909 | ₩36,056 | +0.22% | 6.1만 |
|---|
| 2026.02.06 | ₩36,029 | ₩36,029 | ₩35,842 | ₩35,909 | -0.33% | 2.2만 |
|---|
| 2026.02.05 | ₩35,962 | ₩36,005 | ₩35,842 | ₩35,989 | +0.07% | 6.3만 |
|---|
| 2026.02.04 | ₩35,869 | ₩36,029 | ₩35,721 | ₩35,976 | +0.30% | 4.8만 |
|---|
| 2026.02.03 | ₩35,989 | ₩36,002 | ₩35,708 | ₩35,855 | -0.37% | 4.7만 |
|---|
| 2026.02.02 | ₩35,989 | ₩36,043 | ₩35,869 | ₩35,949 | -0.11% | 4.7만 |
|---|
| 2026.01.30 | ₩35,855 | ₩36,042 | ₩35,775 | ₩35,962 | +0.30% | 13.1만 |
|---|
| 2026.01.29 | ₩35,815 | ₩35,869 | ₩35,748 | ₩35,802 | -0.04% | 2만 |
|---|
| 2026.01.28 | ₩35,855 | ₩35,895 | ₩35,668 | ₩35,815 | -0.11% | 4.3만 |
|---|
| 2026.01.27 | ₩35,895 | ₩35,895 | ₩35,748 | ₩35,815 | -0.22% | 2.7만 |
|---|
| 2026.01.26 | ₩35,936 | ₩35,962 | ₩35,828 | ₩35,828 | -0.30% | 2.8만 |
|---|
| 2026.01.23 | ₩36,002 | ₩36,002 | ₩35,802 | ₩35,882 | -0.33% | 4.4만 |
|---|
| 2026.01.22 | ₩35,936 | ₩35,989 | ₩35,828 | ₩35,909 | -0.07% | 6만 |
|---|
| 2026.01.21 | ₩35,588 | ₩36,069 | ₩35,494 | ₩35,922 | +0.94% | 15.3만 |
|---|
| 2026.01.20 | ₩35,414 | ₩35,695 | ₩35,414 | ₩35,521 | +0.30% | 9.3만 |
|---|
| 2026.01.16 | ₩35,641 | ₩35,641 | ₩35,427 | ₩35,521 | -0.34% | 5.1만 |
|---|
| 2026.01.15 | ₩35,641 | ₩35,720 | ₩35,521 | ₩35,588 | -0.15% | 3.6만 |
|---|
| 2026.01.14 | ₩35,561 | ₩35,589 | ₩35,427 | ₩35,521 | -0.11% | 2.5만 |
|---|
| 2026.01.13 | ₩35,614 | ₩35,614 | ₩35,507 | ₩35,507 | -0.30% | 3.1만 |
|---|
| 2026.01.12 | ₩35,547 | ₩35,614 | ₩35,437 | ₩35,521 | -0.08% | 3.6만 |
|---|
| 2026.01.09 | ₩35,668 | ₩35,721 | ₩35,440 | ₩35,588 | -0.23% | 3.8만 |
|---|
| 2026.01.08 | ₩35,735 | ₩35,802 | ₩35,588 | ₩35,588 | -0.41% | 1.9만 |
|---|
| 2026.01.07 | ₩35,802 | ₩35,802 | ₩35,628 | ₩35,708 | -0.26% | 3.1만 |
|---|
| 2026.01.06 | ₩35,748 | ₩35,748 | ₩35,574 | ₩35,721 | -0.07% | 3.6만 |
|---|
| 2026.01.05 | ₩35,561 | ₩35,922 | ₩35,534 | ₩35,681 | +0.34% | 3.9만 |
|---|
| 2026.01.02 | ₩35,601 | ₩35,762 | ₩35,440 | ₩35,628 | +0.08% | 3.5만 |
|---|
| 2025.12.31 | ₩35,815 | ₩35,815 | ₩35,480 | ₩35,534 | -0.78% | 6.7만 |
|---|
| 2025.12.30 | ₩35,721 | ₩35,855 | ₩35,547 | ₩35,721 | 0.00% | 3.5만 |
|---|
| 2025.12.29 | ₩35,641 | ₩35,842 | ₩35,561 | ₩35,654 | +0.04% | 4.1만 |
|---|
| 2025.12.26 | ₩35,862 | ₩35,962 | ₩35,641 | ₩35,641 | -0.62% | 5.1만 |
|---|
| 2025.12.24 | ₩35,775 | ₩35,962 | ₩35,762 | ₩35,788 | +0.04% | 1.9만 |
|---|
| 2025.12.23 | ₩35,922 | ₩35,938 | ₩35,775 | ₩35,775 | -0.41% | 5.8만 |
|---|
| 2025.12.22 | ₩35,855 | ₩35,989 | ₩35,748 | ₩35,855 | 0.00% | 8.4만 |
|---|
| 2025.12.19 | ₩35,721 | ₩35,855 | ₩35,628 | ₩35,855 | +0.37% | 3.6만 |
|---|
| 2025.12.18 | ₩35,467 | ₩35,721 | ₩35,427 | ₩35,721 | +0.72% | 4.3만 |
|---|
| 2025.12.17 | ₩35,521 | ₩35,588 | ₩35,414 | ₩35,467 | -0.15% | 6.9만 |
|---|
| 2025.12.16 | ₩35,213 | ₩35,521 | ₩35,147 | ₩35,521 | +0.87% | 4.6만 |
|---|
| 2025.12.15 | ₩35,333 | ₩35,454 | ₩35,147 | ₩35,266 | -0.19% | 4만 |
|---|
| 2025.12.12 | ₩35,213 | ₩35,467 | ₩35,200 | ₩35,213 | 0.00% | 3.5만 |
|---|
| 2025.12.11 | ₩35,240 | ₩35,454 | ₩35,226 | ₩35,347 | +0.30% | 1.9만 |
|---|
| 2025.12.10 | ₩35,333 | ₩35,454 | ₩35,132 | ₩35,226 | -0.30% | 4.2만 |
|---|
| 2025.12.09 | ₩35,387 | ₩35,467 | ₩35,292 | ₩35,347 | -0.11% | 3.1만 |
|---|
| 2025.12.08 | ₩35,373 | ₩35,440 | ₩35,089 | ₩35,306 | -0.19% | 2.6만 |
|---|
| 2025.12.05 | ₩35,186 | ₩35,373 | ₩35,186 | ₩35,320 | +0.38% | 3만 |
|---|
| 2025.12.04 | ₩35,226 | ₩35,320 | ₩35,052 | ₩35,253 | +0.08% | 4.5만 |
|---|
| 2025.12.03 | ₩35,066 | ₩35,333 | ₩35,066 | ₩35,226 | +0.46% | 5.1만 |
|---|
| 2025.12.02 | ₩35,253 | ₩35,347 | ₩34,999 | ₩35,066 | -0.53% | 6.7만 |
|---|
| 2025.12.01 | ₩35,186 | ₩35,186 | ₩34,959 | ₩35,106 | -0.23% | 2.7만 |
|---|
| 2025.11.28 | ₩35,828 | ₩35,855 | ₩35,654 | ₩35,654 | -0.49% | 2.3만 |
|---|
| 2025.11.26 | ₩35,895 | ₩35,962 | ₩35,788 | ₩35,828 | -0.19% | 2.2만 |
|---|
| 2025.11.25 | ₩35,842 | ₩35,866 | ₩35,414 | ₩35,842 | 0.00% | 2만 |
|---|
| 2025.11.24 | ₩35,534 | ₩35,815 | ₩35,467 | ₩35,762 | +0.64% | 1.7만 |
|---|
| 2025.11.21 | ₩35,373 | ₩35,614 | ₩35,245 | ₩35,534 | +0.45% | 2만 |
|---|
| 2025.11.20 | ₩35,414 | ₩35,534 | ₩35,199 | ₩35,266 | -0.42% | 3.1만 |
|---|
| 2025.11.19 | ₩35,454 | ₩35,628 | ₩34,798 | ₩35,347 | -0.30% | 7.4만 |
|---|
| 2025.11.18 | ₩35,454 | ₩35,547 | ₩35,253 | ₩35,547 | +0.26% | 3.2만 |
|---|
| 2025.11.17 | ₩35,494 | ₩35,527 | ₩35,213 | ₩35,414 | -0.23% | 3.3만 |
|---|
| 2025.11.14 | ₩35,521 | ₩35,668 | ₩35,306 | ₩35,414 | -0.30% | 2.1만 |
|---|
| 2025.11.13 | ₩35,668 | ₩35,695 | ₩35,427 | ₩35,427 | -0.68% | 2.1만 |
|---|
| 2025.11.12 | ₩35,775 | ₩35,828 | ₩35,681 | ₩35,681 | -0.26% | 1.4만 |
|---|
| 2025.11.11 | ₩35,762 | ₩35,841 | ₩35,628 | ₩35,681 | -0.22% | 9.6천 |
|---|
| 2025.11.10 | ₩35,815 | ₩35,922 | ₩35,561 | ₩35,681 | -0.37% | 4만 |
|---|
| 2025.11.07 | ₩35,762 | ₩35,762 | ₩35,494 | ₩35,708 | -0.15% | 2.1만 |
|---|
| 2025.11.06 | ₩35,534 | ₩35,761 | ₩35,467 | ₩35,761 | +0.64% | 3만 |
|---|
| 2025.11.05 | ₩35,561 | ₩35,641 | ₩35,427 | ₩35,467 | -0.26% | 3.3만 |
|---|
| 2025.11.04 | ₩35,440 | ₩35,752 | ₩35,400 | ₩35,507 | +0.19% | 2만 |
|---|
| 2025.11.03 | ₩35,521 | ₩35,757 | ₩35,467 | ₩35,588 | +0.19% | 2.1만 |
|---|
| 2025.10.31 | ₩35,936 | ₩35,936 | ₩35,467 | ₩35,601 | -0.93% | 9.6만 |
|---|
| 2025.10.30 | ₩35,855 | ₩36,042 | ₩35,723 | ₩35,815 | -0.11% | 2.9만 |
|---|
| 2025.10.29 | ₩36,016 | ₩36,043 | ₩35,748 | ₩35,815 | -0.56% | 7.5만 |
|---|
| 2025.10.28 | ₩36,056 | ₩36,112 | ₩35,815 | ₩36,002 | -0.15% | 11.1만 |
|---|
| 2025.10.27 | ₩36,109 | ₩36,123 | ₩35,909 | ₩36,056 | -0.15% | 2.1만 |
|---|
| 2025.10.24 | ₩35,855 | ₩36,043 | ₩35,802 | ₩36,043 | +0.52% | 2.3만 |
|---|
| 2025.10.23 | ₩35,748 | ₩35,869 | ₩35,641 | ₩35,668 | -0.22% | 2만 |
|---|
| 2025.10.22 | ₩35,748 | ₩35,878 | ₩35,628 | ₩35,681 | -0.19% | 2.4만 |
|---|
| 2025.10.21 | ₩35,762 | ₩36,029 | ₩35,601 | ₩35,815 | +0.15% | 2.6만 |
|---|
| 2025.10.20 | ₩35,775 | ₩36,056 | ₩35,654 | ₩35,735 | -0.11% | 3만 |
|---|
| 2025.10.17 | ₩35,855 | ₩35,949 | ₩35,521 | ₩35,561 | -0.82% | 3.5만 |
|---|
| 2025.10.16 | ₩36,153 | ₩36,153 | ₩35,629 | ₩35,708 | -1.23% | 3.3만 |
|---|
| 2025.10.15 | ₩36,190 | ₩36,270 | ₩36,029 | ₩36,171 | -0.05% | 1.6만 |
|---|
| 2025.10.14 | ₩36,083 | ₩36,136 | ₩35,915 | ₩36,076 | -0.02% | 2.1만 |
|---|
| 2025.10.13 | ₩36,069 | ₩36,136 | ₩35,882 | ₩36,029 | -0.11% | 1.4만 |
|---|
| 2025.10.10 | ₩36,109 | ₩36,270 | ₩35,858 | ₩35,936 | -0.48% | 3.9만 |
|---|
